日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
478.1 |
483.8 |
474.1 |
479.7 |
+3.09% |
18,742,100 |
2024/3/15 |
466.6 |
469.5 |
460.8 |
465.3 |
+1.15% |
14,937,500 |
2024/3/14 |
456.6 |
460.3 |
452.4 |
460 |
+1.95% |
10,870,600 |
2024/3/13 |
450 |
457.5 |
445.3 |
451.2 |
+1.51% |
12,308,800 |
2024/3/12 |
440 |
444.6 |
432.7 |
444.5 |
+0.34% |
10,460,100 |
2024/3/11 |
445.3 |
451.3 |
439.5 |
443 |
-2.14% |
14,326,900 |
2024/3/8 |
450.3 |
457.8 |
448.8 |
452.7 |
-0.57% |
9,857,700 |
2024/3/7 |
470.3 |
471.9 |
451.8 |
455.3 |
-3.82% |
20,289,500 |
2024/3/6 |
470.1 |
480.5 |
468.6 |
473.4 |
+1.00% |
13,882,800 |
2024/3/5 |
470 |
472.4 |
464.6 |
468.7 |
-0.28% |
9,028,600 |
2024/3/4 |
467.2 |
474.9 |
465.9 |
470 |
+0.60% |
12,511,000 |
2024/3/1 |
459.9 |
468.7 |
459.7 |
467.2 |
+1.17% |
11,703,600 |
2024/2/29 |
462 |
470.5 |
459.9 |
461.8 |
+0.04% |
13,741,100 |
2024/2/28 |
451.8 |
464.4 |
451.8 |
461.6 |
+1.50% |
10,697,000 |
2024/2/27 |
450 |
458.8 |
448.2 |
454.8 |
+0.35% |
11,624,500 |
2024/2/26 |
455.2 |
458.7 |
452.7 |
453.2 |
-0.15% |
8,894,600 |
2024/2/22 |
452.6 |
454.4 |
449.6 |
453.9 |
+0.64% |
8,008,600 |
2024/2/21 |
452.5 |
452.6 |
447.5 |
451 |
-0.15% |
6,567,600 |
2024/2/20 |
452.1 |
456.9 |
449.5 |
451.7 |
-0.64% |
7,027,400 |
2024/2/19 |
450.3 |
455.9 |
446.3 |
454.6 |
+1.18% |
9,140,900 |
2024/2/16 |
441.6 |
450.6 |
440.1 |
449.3 |
+2.11% |
14,558,400 |
2024/2/15 |
447.9 |
448 |
435.3 |
440 |
-0.92% |
13,460,000 |
2024/2/14 |
446 |
446.9 |
436.6 |
444.1 |
-0.98% |
12,456,700 |
2024/2/13 |
446 |
449 |
439.5 |
448.5 |
+0.97% |
12,537,700 |
2024/2/9 |
453.1 |
453.6 |
444.1 |
444.2 |
-2.44% |
13,540,000 |
2024/2/8 |
457 |
458.5 |
449.6 |
455.3 |
-0.09% |
12,750,700 |
2024/2/7 |
447.3 |
458.7 |
447.1 |
455.7 |
+1.72% |
16,067,500 |
2024/2/6 |
451.5 |
453.2 |
446.9 |
448 |
-1.08% |
14,381,900 |
2024/2/5 |
460 |
464.7 |
451.4 |
452.9 |
+1.09% |
24,387,600 |
2024/2/2 |
451.5 |
453.8 |
438.2 |
448 |
-5.21% |
46,891,400 |
2024/2/1 |
469 |
473.5 |
464 |
472.6 |
+0.36% |
13,244,300 |
2024/1/31 |
468.5 |
471.8 |
464 |
470.9 |
+0.68% |
11,559,600 |
2024/1/30 |
464.5 |
471.1 |
461 |
467.7 |
+0.52% |
11,956,000 |
2024/1/29 |
461.7 |
467.1 |
459.6 |
465.3 |
+2.56% |
11,311,100 |
2024/1/26 |
455.3 |
460.1 |
452.3 |
453.7 |
-1.63% |
8,084,800 |
2024/1/25 |
455.5 |
461.3 |
451.3 |
461.2 |
+1.25% |
9,196,600 |
2024/1/24 |
459.9 |
460.7 |
453.7 |
455.5 |
-0.39% |
7,079,000 |
2024/1/23 |
462 |
464.7 |
455.9 |
457.3 |
-1.08% |
8,010,900 |
2024/1/22 |
454.6 |
463.8 |
453.4 |
462.3 |
+2.19% |
8,961,100 |
2024/1/19 |
464.5 |
464.5 |
450.8 |
452.4 |
-1.33% |
9,998,500 |
2024/1/18 |
453.4 |
463.7 |
451.5 |
458.5 |
+1.66% |
9,295,200 |
2024/1/17 |
462 |
463.5 |
450.1 |
451 |
-0.81% |
11,847,200 |
2024/1/16 |
463 |
464 |
454.5 |
454.7 |
-2.57% |
10,947,000 |
2024/1/15 |
470.3 |
471.7 |
466.1 |
466.7 |
-0.74% |
7,626,000 |
2024/1/12 |
471.8 |
476.7 |
462.7 |
470.2 |
+0.47% |
12,026,800 |
2024/1/11 |
475.2 |
477.6 |
466.7 |
468 |
+1.17% |
11,517,500 |
2024/1/10 |
459.9 |
464.6 |
456.5 |
462.6 |
+0.85% |
8,156,800 |
2024/1/9 |
460 |
460.3 |
454.2 |
458.7 |
+0.86% |
7,015,100 |
2024/1/5 |
459.6 |
462.2 |
454.5 |
454.8 |
-0.26% |
8,227,200 |
2024/1/4 |
451.6 |
457.5 |
446.5 |
456 |
+1.56% |
8,426,900 |
2023/12/29 |
447.9 |
452.3 |
447.5 |
449 |
-0.16% |
6,262,700 |
2023/12/28 |
438 |
449.7 |
436 |
449.7 |
+0.04% |
5,799,300 |
2023/12/27 |
450.2 |
454.2 |
447.3 |
449.5 |
+0.33% |
7,176,000 |
2023/12/26 |
453.8 |
454 |
445 |
448 |
-1.28% |
6,555,000 |
2023/12/25 |
450.5 |
458.9 |
449.6 |
453.8 |
+1.59% |
10,122,900 |
2023/12/22 |
440.9 |
448.6 |
440.1 |
446.7 |
+1.32% |
7,635,600 |
2023/12/21 |
440.1 |
448.3 |
439.2 |
440.9 |
-0.79% |
10,786,500 |
2023/12/20 |
447 |
449.8 |
442.5 |
444.4 |
+1.81% |
10,012,800 |
2023/12/19 |
433.6 |
442.5 |
431 |
436.5 |
+0.25% |
7,133,700 |
2023/12/18 |
431.2 |
437 |
425.2 |
435.4 |
-0.27% |
8,863,200 |
2023/12/15 |
430.1 |
437.3 |
426.2 |
436.6 |
+3.44% |
16,137,200 |
2023/12/14 |
433.7 |
436.4 |
419.5 |
422.1 |
-6.78% |
24,778,700 |
2023/12/13 |
457 |
458 |
448.5 |
452.8 |
-1.80% |
13,057,300 |
2023/12/12 |
470.1 |
471.4 |
461.1 |
461.1 |
-0.50% |
8,070,500 |
2023/12/11 |
461 |
464.9 |
458 |
463.4 |
+1.91% |
8,963,900 |
2023/12/8 |
455.2 |
458.2 |
450.1 |
454.7 |
-3.50% |
14,155,100 |
2023/12/7 |
480 |
482.4 |
468.2 |
471.2 |
-2.14% |
10,055,600 |
2023/12/6 |
472 |
482.9 |
470 |
481.5 |
+2.14% |
10,120,300 |
2023/12/5 |
469.1 |
472 |
465.6 |
471.4 |
+0.99% |
8,427,100 |
2023/12/4 |
476 |
476 |
464.7 |
466.8 |
-3.55% |
11,860,500 |
2023/12/1 |
489 |
489.8 |
481.3 |
484 |
+0.54% |
8,266,900 |
2023/11/30 |
477.6 |
486.7 |
475.7 |
481.4 |
-0.12% |
12,743,700 |
2023/11/29 |
487 |
489.1 |
481.6 |
482 |
-1.29% |
10,538,600 |
2023/11/28 |
493.2 |
496.8 |
485 |
488.3 |
-0.71% |
10,683,800 |
2023/11/27 |
500 |
500 |
491.1 |
491.8 |
-0.93% |
9,446,200 |
2023/11/24 |
501.9 |
502.8 |
494.1 |
496.4 |
+1.24% |
11,368,500 |
2023/11/22 |
482.8 |
492.4 |
481.3 |
490.3 |
+1.68% |
10,774,100 |
2023/11/21 |
493.5 |
494 |
480.2 |
482.2 |
-2.55% |
15,842,700 |
2023/11/20 |
503.9 |
507.5 |
492.3 |
494.8 |
-1.51% |
13,033,900 |
2023/11/17 |
495 |
502.4 |
493.1 |
502.4 |
-0.06% |
11,793,300 |
2023/11/16 |
500 |
510.7 |
498.2 |
502.7 |
+1.11% |
13,264,500 |
2023/11/15 |
498 |
503.5 |
495.4 |
497.2 |
+0.81% |
11,763,400 |
2023/11/14 |
498.5 |
499.7 |
492.7 |
493.2 |
-0.18% |
10,011,000 |
2023/11/13 |
503 |
504.5 |
490.6 |
494.1 |
-1.02% |
8,610,000 |
2023/11/10 |
493.6 |
499.4 |
490.1 |
499.2 |
-1.09% |
11,702,100 |
2023/11/9 |
491.6 |
504.8 |
490.9 |
504.7 |
+2.85% |
14,210,000 |
2023/11/8 |
499.5 |
507.2 |
488.4 |
490.7 |
-0.77% |
18,050,600 |
2023/11/7 |
499.9 |
502.9 |
491.9 |
494.5 |
-0.70% |
13,141,100 |
2023/11/6 |
493.8 |
500.9 |
489.1 |
498 |
+2.51% |
16,210,800 |
2023/11/2 |
505 |
506 |
484.4 |
485.8 |
-2.57% |
19,811,900 |
2023/11/1 |
498.6 |
501 |
488.6 |
498.6 |
+3.32% |
17,266,400 |
2023/10/31 |
485 |
489.1 |
476.7 |
482.6 |
-0.49% |
20,328,500 |
2023/10/30 |
498 |
515.6 |
478.7 |
485 |
-4.45% |
43,370,100 |
2023/10/27 |
504.4 |
512.1 |
496.6 |
507.6 |
+0.71% |
11,139,300 |
2023/10/26 |
511.1 |
511.2 |
500.3 |
504 |
-1.43% |
10,129,600 |
2023/10/25 |
530.4 |
530.4 |
509.3 |
511.3 |
-2.12% |
13,600,700 |
2023/10/24 |
520 |
523.8 |
504.3 |
522.4 |
+1.69% |
15,474,800 |
2023/10/23 |
520.4 |
521.6 |
509.5 |
513.7 |
-2.04% |
13,395,900 |
2023/10/20 |
525.5 |
531.5 |
519.2 |
524.4 |
-1.00% |
11,392,700 |
2023/10/19 |
540.7 |
542.3 |
527.6 |
529.7 |
-4.88% |
16,392,900 |
2023/10/18 |
558.2 |
564.2 |
548.2 |
556.9 |
+1.40% |
11,290,800 |
2023/10/17 |
561.3 |
562.6 |
543.4 |
549.2 |
-1.13% |
13,020,300 |
2023/10/16 |
565.1 |
565.5 |
550.1 |
555.5 |
-1.79% |
9,414,000 |
2023/10/13 |
574.1 |
579.9 |
564.5 |
565.6 |
-2.95% |
13,063,400 |
2023/10/12 |
589 |
593.9 |
580.6 |
582.8 |
-0.19% |
13,100,200 |
2023/10/11 |
582.3 |
591.4 |
575 |
583.9 |
+1.14% |
13,388,200 |
2023/10/10 |
571.6 |
581.2 |
559.8 |
577.3 |
+0.89% |
19,349,700 |
2023/10/6 |
580 |
583.9 |
565.7 |
572.2 |
-2.22% |
15,946,000 |
2023/10/5 |
599.9 |
600.5 |
577.6 |
585.2 |
+0.91% |
17,523,100 |
2023/10/4 |
611.7 |
612 |
578.4 |
579.9 |
-7.22% |
23,481,100 |
2023/10/3 |
655.9 |
655.9 |
623.5 |
625 |
-5.06% |
17,910,600 |
2023/10/2 |
664.3 |
678.3 |
658.3 |
658.3 |
+1.06% |
17,087,600 |
2023/9/29 |
672.3 |
676 |
648.6 |
651.4 |
-2.76% |
19,663,100 |
2023/9/28 |
652 |
681 |
650.1 |
669.9 |
+3.17% |
26,909,900 |
2023/9/27 |
652 |
652 |
632.7 |
649.3 |
-0.84% |
15,115,900 |
2023/9/26 |
651.5 |
657.8 |
641 |
654.8 |
-1.01% |
17,276,900 |
2023/9/25 |
652 |
662 |
645.4 |
661.5 |
+2.56% |
11,495,000 |
2023/9/22 |
643.7 |
651.8 |
627.4 |
645 |
-1.04% |
13,837,900 |
2023/9/21 |
647.9 |
664 |
647.6 |
651.8 |
+0.91% |
14,173,800 |
2023/9/20 |
650 |
654.6 |
641.4 |
645.9 |
-2.52% |
16,994,200 |
2023/9/19 |
623.5 |
662.6 |
623.1 |
662.6 |
+5.83% |
18,717,900 |
2023/9/15 |
618.1 |
635.5 |
618 |
626.1 |
+1.80% |
19,436,600 |
2023/9/14 |
595.8 |
615 |
595.3 |
615 |
+3.50% |
14,761,800 |
|